Identifier on DigiFinex: people_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
0.0619 USDT |
23,219,612.1861 |
0.0643 USDT |
0.0640 USDT |
0.0648 USDT |
0.0706 USDT |
| 2022-02-27 |
0.0662 USDT |
20,095,164.4371 |
0.0625 USDT |
0.0602 USDT |
0.0617 USDT |
0.0603 USDT |
| 2022-02-26 |
0.0702 USDT |
21,933,264.7414 |
0.0696 USDT |
0.0694 USDT |
0.0715 USDT |
0.0712 USDT |
| 2022-02-25 |
0.0577 USDT |
34,308,098.1687 |
0.0637 USDT |
0.0627 USDT |
0.0647 USDT |
0.0646 USDT |
| 2022-02-24 |
0.0453 USDT |
66,141,804.0041 |
0.0449 USDT |
0.0448 USDT |
0.0475 USDT |
0.0500 USDT |
| 2022-02-23 |
0.0514 USDT |
17,777,717.6575 |
0.0511 USDT |
0.0488 USDT |
0.0499 USDT |
0.0490 USDT |
| 2022-02-22 |
0.0482 USDT |
9,839,452.4775 |
0.0488 USDT |
0.0482 USDT |
0.0489 USDT |
0.0500 USDT |
| 2022-02-21 |
0.0529 USDT |
17,154,449.7979 |
0.0514 USDT |
0.0484 USDT |
0.0493 USDT |
0.0493 USDT |
| 2022-02-20 |
0.0550 USDT |
6,887,491.0256 |
0.0538 USDT |
0.0511 USDT |
0.0533 USDT |
0.0522 USDT |
| 2022-02-19 |
0.0606 USDT |
4,554,398.6501 |
0.0589 USDT |
0.0583 USDT |
0.0591 USDT |
0.0589 USDT |
| 2022-02-18 |
0.0606 USDT |
3,579,752.8168 |
0.0594 USDT |
0.0586 USDT |
0.0595 USDT |
0.0592 USDT |
| 2022-02-17 |
0.0662 USDT |
24,171,424.5081 |
0.0652 USDT |
0.0600 USDT |
0.0616 USDT |
0.0611 USDT |
| 2022-02-16 |
0.0697 USDT |
14,760,933.6599 |
0.0671 USDT |
0.0669 USDT |
0.0686 USDT |
0.0705 USDT |
| 2022-02-15 |
0.0721 USDT |
5,247,520.8632 |
0.0713 USDT |
0.0704 USDT |
0.0710 USDT |
0.0708 USDT |
| 2022-02-14 |
0.0662 USDT |
13,129,697.7535 |
0.0690 USDT |
0.0679 USDT |
0.0690 USDT |
0.0687 USDT |
| 2022-02-13 |
0.0668 USDT |
5,565,708.3401 |
0.0639 USDT |
0.0624 USDT |
0.0637 USDT |
0.0626 USDT |
| 2022-02-12 |
0.0676 USDT |
23,925,931.0344 |
0.0711 USDT |
0.0673 USDT |
0.0697 USDT |
0.0677 USDT |
| 2022-02-11 |
0.0729 USDT |
30,569,175.1496 |
0.0669 USDT |
0.0633 USDT |
0.0662 USDT |
0.0651 USDT |
| 2022-02-10 |
0.0823 USDT |
23,219,938.1252 |
0.0764 USDT |
0.0749 USDT |
0.0760 USDT |
0.0752 USDT |
| 2022-02-09 |
0.0830 USDT |
12,163,254.6364 |
0.0824 USDT |
0.0812 USDT |
0.0825 USDT |
0.0822 USDT |
| 2022-02-08 |
0.0839 USDT |
26,435,262.5585 |
0.0781 USDT |
0.0778 USDT |
0.0803 USDT |
0.0802 USDT |
| 2022-02-07 |
0.0930 USDT |
31,063,406.2376 |
0.0934 USDT |
0.0878 USDT |
0.0931 USDT |
0.0880 USDT |
| 2022-02-06 |
0.1006 USDT |
23,831,412.9007 |
0.0935 USDT |
0.0887 USDT |
0.0926 USDT |
0.0890 USDT |
| 2022-02-05 |
0.0956 USDT |
26,783,963.0230 |
0.1102 USDT |
0.1079 USDT |
0.1103 USDT |
0.1090 USDT |
| 2022-02-04 |
0.0792 USDT |
13,273,554.9152 |
0.0780 USDT |
0.0759 USDT |
0.0779 USDT |
0.0781 USDT |
| 2022-02-03 |
0.0769 USDT |
17,124,107.2730 |
0.0740 USDT |
0.0724 USDT |
0.0745 USDT |
0.0762 USDT |
| 2022-02-02 |
0.0856 USDT |
29,454,136.7054 |
0.0821 USDT |
0.0758 USDT |
0.0790 USDT |
0.0785 USDT |
| 2022-02-01 |
0.0917 USDT |
10,346,856.1719 |
0.0857 USDT |
0.0839 USDT |
0.0864 USDT |
0.0856 USDT |
| 2022-01-31 |
0.0815 USDT |
76,201,736.3043 |
0.0859 USDT |
0.0850 USDT |
0.0880 USDT |
0.0973 USDT |
| 2022-01-30 |
0.0860 USDT |
56,995,232.5944 |
0.0852 USDT |
0.0749 USDT |
0.0778 USDT |
0.0762 USDT |
| 2022-01-29 |
0.0712 USDT |
119,326,175.7530 |
0.0761 USDT |
0.0754 USDT |
0.0793 USDT |
0.0877 USDT |
| 2022-01-28 |
0.0522 USDT |
10,195,069.7245 |
0.0530 USDT |
0.0523 USDT |
0.0531 USDT |
0.0553 USDT |
| 2022-01-27 |
0.0471 USDT |
17,902,069.6017 |
0.0511 USDT |
0.0488 USDT |
0.0514 USDT |
0.0512 USDT |
| 2022-01-26 |
0.0435 USDT |
18,018,996.5002 |
0.0457 USDT |
0.0408 USDT |
0.0426 USDT |
0.0427 USDT |
| 2022-01-25 |
0.0385 USDT |
6,061,080.9511 |
0.0395 USDT |
0.0376 USDT |
0.0380 USDT |
0.0377 USDT |
| 2022-01-24 |
0.0342 USDT |
5,049,570.8048 |
0.0390 USDT |
0.0377 USDT |
0.0388 USDT |
0.0386 USDT |
| 2022-01-23 |
0.0379 USDT |
11,735,000.8225 |
0.0344 USDT |
0.0340 USDT |
0.0351 USDT |
0.0351 USDT |
| 2022-01-22 |
0.0382 USDT |
11,367,786.8389 |
0.0374 USDT |
0.0363 USDT |
0.0373 USDT |
0.0372 USDT |
| 2022-01-21 |
0.0478 USDT |
84,358,931.8703 |
0.0475 USDT |
0.0386 USDT |
0.0420 USDT |
0.0416 USDT |
| 2022-01-20 |
0.0584 USDT |
25,645,954.5722 |
0.0613 USDT |
0.0534 USDT |
0.0546 USDT |
0.0538 USDT |
| 2022-01-19 |
0.0597 USDT |
4,796,522.3301 |
0.0588 USDT |
0.0582 USDT |
0.0590 USDT |
0.0595 USDT |
| 2022-01-18 |
0.0648 USDT |
5,006,590.1177 |
0.0612 USDT |
0.0607 USDT |
0.0618 USDT |
0.0628 USDT |
| 2022-01-17 |
0.0730 USDT |
16,273,963.8363 |
0.0705 USDT |
0.0647 USDT |
0.0669 USDT |
0.0666 USDT |
| 2022-01-16 |
0.0782 USDT |
2,957,329.7466 |
0.0788 USDT |
0.0775 USDT |
0.0793 USDT |
0.0795 USDT |
| 2022-01-15 |
0.0773 USDT |
4,829,829.6895 |
0.0777 USDT |
0.0749 USDT |
0.0757 USDT |
0.0755 USDT |
| 2022-01-14 |
0.0764 USDT |
6,985,546.5690 |
0.0774 USDT |
0.0771 USDT |
0.0795 USDT |
0.0793 USDT |
| 2022-01-13 |
0.0818 USDT |
6,194,309.9247 |
0.0784 USDT |
0.0778 USDT |
0.0797 USDT |
0.0792 USDT |
| 2022-01-12 |
0.0810 USDT |
5,335,074.7702 |
0.0815 USDT |
0.0810 USDT |
0.0816 USDT |
0.0816 USDT |
| 2022-01-11 |
0.0759 USDT |
4,078,110.0257 |
0.0770 USDT |
0.0765 USDT |
0.0784 USDT |
0.0774 USDT |
| 2022-01-10 |
0.0806 USDT |
3,761,292.1704 |
0.0752 USDT |
0.0752 USDT |
0.0776 USDT |
0.0765 USDT |